Skip to main content

Aerospace Defense Bull 3X ETF Direxion (NY: DFEN )

26.65 +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.66 22.24 21.48 21.85 1,300,952 -0.21(-0.96%)
Apr 29, 2021 21.94 22.21 21.53 22.06 1,326,873 +0.47(+2.18%)
Apr 28, 2021 21.62 21.72 21.17 21.59 1,344,536 -0.32(-1.45%)
Apr 27, 2021 21.79 22.15 21.35 21.90 1,289,117 +0.34(+1.56%)
Apr 26, 2021 21.43 21.96 21.43 21.57 1,151,109 +0.31(+1.45%)
Apr 23, 2021 20.61 21.32 20.48 21.26 1,036,452 +0.76(+3.70%)
Apr 22, 2021 20.86 21.43 20.38 20.50 1,735,211 -0.27(-1.30%)
Apr 21, 2021 19.78 20.80 19.50 20.77 1,205,675 +0.79(+3.94%)
Apr 20, 2021 20.89 20.89 19.43 19.98 1,890,832 -1.25(-5.88%)
Apr 19, 2021 21.47 21.51 20.84 21.23 1,318,669 -0.41(-1.91%)
Apr 16, 2021 21.67 21.98 21.15 21.64 1,255,776 +0.00(+0.00%)
Apr 15, 2021 21.91 21.97 21.25 21.64 1,076,983 -0.07(-0.31%)
Apr 14, 2021 21.55 22.33 21.53 21.71 1,528,900 +0.25(+1.16%)
Apr 13, 2021 21.30 21.67 20.75 21.46 1,587,230 -0.21(-0.98%)
Apr 12, 2021 21.45 21.70 21.01 21.67 907,691 +0.12(+0.53%)
Apr 09, 2021 21.31 21.57 21.04 21.56 955,052 +0.00(+0.00%)
Apr 08, 2021 21.18 21.56 20.63 21.56 1,227,922 +0.46(+2.19%)
Apr 07, 2021 21.31 21.53 20.74 21.10 1,050,094 -0.29(-1.35%)
Apr 06, 2021 21.48 21.74 21.30 21.38 1,349,104 -0.28(-1.29%)
Apr 05, 2021 21.14 21.80 21.14 21.66 1,695,823 +0.89(+4.30%)
Apr 01, 2021 20.74 20.97 20.49 20.77 1,570,969 +0.19(+0.93%)
Mar 31, 2021 20.53 20.93 20.38 20.58 1,441,302 +0.20(+0.99%)
Mar 30, 2021 20.04 20.55 19.77 20.38 1,781,642 +0.33(+1.63%)
Mar 29, 2021 20.00 20.70 19.79 20.05 2,617,424 +0.30(+1.51%)
Mar 26, 2021 19.78 19.97 18.84 19.75 2,102,884 +0.20(+1.03%)
Mar 25, 2021 17.84 19.62 17.26 19.55 3,485,162 +1.28(+6.99%)
Mar 24, 2021 18.68 19.84 18.26 18.27 3,435,663 -0.08(-0.42%)
Mar 23, 2021 19.63 19.87 18.11 18.35 3,000,294 -1.57(-7.89%)
Mar 22, 2021 20.51 20.57 19.64 19.92 2,016,296 -0.44(-2.17%)
Mar 19, 2021 20.67 20.76 19.21 20.36 2,467,688 -0.12(-0.61%)
Mar 18, 2021 21.39 22.02 20.30 20.49 2,315,798 -1.04(-4.82%)
Mar 17, 2021 20.16 21.53 20.16 21.53 2,370,861 +1.13(+5.56%)
Mar 16, 2021 21.42 21.58 20.21 20.39 2,965,233 -1.35(-6.23%)
Mar 15, 2021 22.06 22.50 21.08 21.75 3,787,098 +0.30(+1.39%)
Mar 12, 2021 19.72 21.48 19.72 21.45 3,212,723 +1.68(+8.50%)
Mar 11, 2021 19.54 20.32 19.02 19.77 2,514,174 +0.78(+4.09%)
Mar 10, 2021 17.92 19.29 17.78 18.99 2,888,684 +1.44(+8.21%)
Mar 09, 2021 17.80 18.28 17.32 17.55 1,691,418 +0.07(+0.38%)
Mar 08, 2021 17.62 18.39 17.44 17.48 3,659,378 +0.20(+1.17%)
Mar 05, 2021 17.23 17.40 15.19 17.28 2,991,077 +0.58(+3.45%)
Mar 04, 2021 17.84 18.40 15.63 16.71 4,687,654 -1.01(-5.69%)
Mar 03, 2021 17.62 18.67 17.62 17.71 2,792,790 +0.16(+0.93%)
Mar 02, 2021 17.73 17.93 17.36 17.55 1,926,511 -0.18(-1.03%)
Mar 01, 2021 16.96 17.98 16.96 17.73 2,134,984 +1.61(+10.01%)
Feb 26, 2021 17.35 17.35 15.88 16.12 2,350,407 -0.91(-5.36%)
Feb 25, 2021 19.41 19.58 16.72 17.03 2,980,057 -2.20(-11.43%)
Feb 24, 2021 17.54 19.49 17.48 19.23 2,494,038 +1.68(+9.57%)
Feb 23, 2021 17.30 17.68 16.45 17.55 1,981,938 +0.04(+0.22%)
Feb 22, 2021 17.38 18.33 17.19 17.51 1,598,002 -0.50(-2.77%)
Feb 19, 2021 17.12 18.02 17.11 18.01 1,541,836 +1.11(+6.59%)
Feb 18, 2021 17.03 17.20 16.64 16.90 1,216,688 -0.65(-3.72%)
Feb 17, 2021 17.28 17.58 16.75 17.55 1,254,589 +0.19(+1.11%)
Feb 16, 2021 17.76 17.83 17.20 17.36 1,622,064 -0.13(-0.77%)
Feb 12, 2021 17.40 17.68 17.20 17.49 1,009,594 -0.15(-0.87%)
Feb 11, 2021 17.38 17.98 16.96 17.65 1,392,351 +0.32(+1.83%)
Feb 10, 2021 17.91 17.93 17.07 17.33 1,240,000 -0.35(-1.96%)
Feb 09, 2021 16.97 17.84 16.73 17.68 1,673,819 +0.46(+2.68%)
Feb 08, 2021 16.79 17.21 16.62 17.21 1,459,545 +0.71(+4.31%)
Feb 05, 2021 16.99 17.19 16.41 16.50 1,513,609 -0.17(-1.04%)
Feb 04, 2021 15.84 16.70 15.84 16.68 1,894,637 +0.88(+5.59%)
Feb 03, 2021 15.18 15.82 14.93 15.79 2,180,995 +0.67(+4.44%)
Feb 02, 2021 14.40 15.26 14.40 15.12 2,419,264 +1.17(+8.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.